Ooma Inc (NY: OOMA )

13.64 +0.13 (+0.96%)

Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	13.55	13.77	13.39	13.64	87,809	+0.13(+0.96%)
Nov 12, 2024	13.68	13.86	13.50	13.51	94,960	-0.12(-0.88%)
Nov 11, 2024	13.40	13.74	13.34	13.63	70,288	+0.42(+3.18%)
Nov 08, 2024	13.20	13.38	13.00	13.21	77,951	+0.11(+0.84%)
Nov 07, 2024	13.23	13.26	13.02	13.10	104,559	-0.06(-0.46%)
Nov 06, 2024	13.02	13.48	12.91	13.16	181,459	+0.59(+4.69%)
Nov 05, 2024	12.25	12.60	12.25	12.57	59,925	+0.25(+2.03%)
Nov 04, 2024	12.21	12.46	12.20	12.32	62,792	+0.09(+0.74%)
Nov 01, 2024	12.01	12.32	12.01	12.23	79,962	+0.27(+2.26%)
Oct 31, 2024	12.43	12.43	11.95	11.96	82,744	-0.47(-3.78%)
Oct 30, 2024	12.39	12.65	12.29	12.43	56,202	+0.02(+0.16%)
Oct 29, 2024	12.22	12.45	12.15	12.41	45,829	+0.09(+0.73%)
Oct 28, 2024	12.25	12.48	12.20	12.32	81,783	+0.22(+1.82%)
Oct 25, 2024	12.15	12.21	12.03	12.10	46,459	+0.03(+0.25%)
Oct 24, 2024	12.32	12.32	12.03	12.07	35,433	-0.27(-2.19%)
Oct 23, 2024	12.07	12.35	12.04	12.34	67,266	+0.19(+1.56%)
Oct 22, 2024	12.12	12.26	12.00	12.15	46,921	-0.02(-0.16%)
Oct 21, 2024	12.20	12.30	12.04	12.17	31,876	+0.00(+0.00%)
Oct 18, 2024	12.43	12.43	12.15	12.17	91,442	-0.24(-1.93%)
Oct 17, 2024	12.16	12.43	12.04	12.41	57,960	+0.30(+2.48%)
Oct 16, 2024	11.81	12.21	11.71	12.11	74,863	+0.35(+2.98%)
Oct 15, 2024	11.57	11.89	11.57	11.76	90,138	+0.16(+1.38%)
Oct 14, 2024	11.70	11.70	11.53	11.60	52,513	-0.06(-0.51%)
Oct 11, 2024	11.37	11.72	11.37	11.66	107,608	+0.26(+2.28%)
Oct 10, 2024	11.32	11.49	11.27	11.40	54,344	-0.09(-0.78%)
Oct 09, 2024	11.06	11.60	11.04	11.49	200,787	+0.33(+2.96%)
Oct 08, 2024	11.10	11.31	11.02	11.16	84,444	+0.12(+1.09%)
Oct 07, 2024	11.16	11.16	10.93	11.04	37,678	-0.19(-1.69%)
Oct 04, 2024	11.29	11.32	11.11	11.23	72,259	+0.08(+0.72%)
Oct 03, 2024	11.29	11.39	11.15	11.15	34,618	-0.24(-2.11%)
Oct 02, 2024	11.37	11.40	11.18	11.39	55,667	+0.05(+0.44%)
Oct 01, 2024	11.33	11.41	11.09	11.34	100,781	-0.05(-0.44%)
Sep 30, 2024	11.29	11.42	11.29	11.39	84,002	-0.01(-0.09%)
Sep 27, 2024	11.49	11.70	11.37	11.40	125,886	+0.03(+0.26%)
Sep 26, 2024	11.37	11.49	11.21	11.37	118,465	+0.10(+0.89%)
Sep 25, 2024	11.25	11.27	11.09	11.27	125,143	+0.02(+0.18%)
Sep 24, 2024	11.22	11.33	11.11	11.25	84,974	+0.06(+0.54%)
Sep 23, 2024	11.14	11.33	11.05	11.19	70,676	+0.05(+0.45%)
Sep 20, 2024	11.16	11.35	11.04	11.14	258,794	-0.11(-0.98%)
Sep 19, 2024	11.32	11.32	11.03	11.25	98,249	+0.17(+1.53%)
Sep 18, 2024	11.16	11.42	10.88	11.08	162,823	-0.21(-1.86%)
Sep 17, 2024	11.48	11.71	11.27	11.29	173,015	-0.03(-0.27%)
Sep 16, 2024	11.67	11.77	11.24	11.32	170,708	-0.46(-3.90%)
Sep 13, 2024	11.29	12.11	11.22	11.78	161,859	+0.55(+4.90%)
Sep 12, 2024	11.12	11.30	11.08	11.23	122,448	+0.15(+1.35%)
Sep 11, 2024	10.92	11.12	10.81	11.08	103,656	+0.10(+0.91%)
Sep 10, 2024	10.70	11.08	10.61	10.98	206,927	+0.28(+2.62%)
Sep 09, 2024	10.35	10.70	10.32	10.70	121,559	+0.34(+3.28%)
Sep 06, 2024	10.38	10.49	10.22	10.36	88,230	-0.11(-1.05%)
Sep 05, 2024	10.57	10.81	10.37	10.47	156,516	-0.06(-0.57%)
Sep 04, 2024	10.50	10.79	10.44	10.53	165,342	-0.06(-0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.